Vallourec

VLLP
🏛️ germany →
16.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 8.67 8.67 8.67 8.67 0.0M
2021-12-29 8.82 8.82 8.75 8.75 0.0M
2021-12-28 8.77 9.00 8.77 9.00 0.0M
2021-12-27 8.58 8.58 8.58 8.58 0.0M
2021-12-23 8.67 8.67 8.67 8.67 0.0M
2021-12-22 8.62 8.62 8.59 8.59 0.0M
2021-12-21 8.56 8.56 8.56 8.56 0.0M
2021-12-20 8.27 8.27 8.27 8.27 0.0M
2021-12-17 8.81 8.89 8.81 8.89 0.0M
2021-12-16 8.73 8.73 8.73 8.73 0.0M
2021-12-15 8.62 8.62 8.62 8.62 0.0M
2021-12-14 8.24 8.55 8.24 8.55 0.0M
2021-12-13 8.30 8.30 8.23 8.23 0.0M
2021-12-10 8.23 8.34 8.23 8.34 0.0M
2021-12-09 8.44 8.44 8.44 8.44 0.0M
2021-12-08 8.31 8.35 8.31 8.35 0.0M
2021-12-07 8.22 8.45 8.22 8.45 0.0M
2021-12-06 7.95 8.27 7.95 8.27 0.0M
2021-12-03 7.60 7.84 7.60 7.82 0.0M
2021-12-02 7.25 7.45 7.25 7.45 0.0M
2021-12-01 7.70 7.70 7.43 7.43 0.0M
2021-11-30 7.90 7.90 7.73 7.73 0.0M
2021-11-29 7.77 7.77 7.77 7.77 0.0M
2021-11-26 7.81 7.82 7.81 7.82 0.0M
2021-11-25 8.25 8.27 7.91 7.91 0.0M
2021-11-24 7.67 8.16 7.67 8.16 0.0M
2021-11-23 7.56 7.90 7.56 7.67 0.0M
2021-11-22 6.85 7.38 6.85 7.38 0.0M
2021-11-19 6.44 6.81 6.44 6.81 0.0M
2021-11-18 6.93 6.94 6.14 6.14 0.0M
2021-11-17 7.22 7.22 7.12 7.12 0.0M
2021-11-16 7.19 7.25 7.19 7.25 0.0M
2021-11-15 6.97 7.16 6.97 7.16 0.0M
2021-11-12 6.78 6.93 6.78 6.93 0.0M
2021-11-11 6.79 6.79 6.74 6.74 0.0M
2021-11-10 6.84 6.89 6.84 6.89 0.0M
2021-11-09 7.03 7.03 6.87 6.87 0.0M
2021-11-08 6.99 6.99 6.92 6.93 0.0M
2021-11-05 6.86 6.86 6.86 6.86 0.0M
2021-11-04 6.97 7.05 6.97 7.05 0.0M
2021-11-03 6.95 6.95 6.86 6.86 0.0M
2021-11-02 6.89 7.22 6.89 6.91 0.0M
2021-11-01 6.88 7.10 6.88 6.96 0.0M
2021-10-29 7.16 7.16 6.93 6.93 0.0M
2021-10-28 7.15 7.15 7.12 7.12 0.0M
2021-10-27 7.47 7.47 7.41 7.41 0.0M
2021-10-26 7.46 7.60 7.46 7.60 0.0M
2021-10-25 7.29 7.29 7.29 7.29 0.0M
2021-10-22 7.16 7.24 7.13 7.24 0.0M
2021-10-21 7.39 7.42 7.39 7.42 0.0M
2021-10-20 7.19 7.19 7.19 7.19 0.0M
2021-10-19 7.40 7.40 7.40 7.40 0.0M
2021-10-18 7.65 7.80 7.54 7.54 0.0M
2021-10-15 7.57 7.80 7.57 7.80 0.0M
2021-10-14 7.28 7.28 7.28 7.28 0.0M
2021-10-13 7.34 7.34 7.21 7.21 0.0M
2021-10-12 7.78 7.78 7.37 7.37 0.0M
2021-10-11 7.84 7.85 7.78 7.85 0.0M
2021-10-08 7.32 7.39 7.32 7.39 0.0M
2021-10-07 7.05 7.05 7.04 7.04 0.0M
2021-10-06 7.70 7.70 7.43 7.43 0.0M
2021-10-05 7.52 7.99 7.52 7.99 0.0M
2021-10-04 7.40 7.62 7.40 7.62 0.0M
2021-10-01 7.35 7.56 7.35 7.56 0.0M
2021-09-30 7.62 7.62 7.40 7.40 0.0M
2021-09-29 7.22 7.43 7.22 7.43 0.0M
2021-09-28 7.48 7.55 7.45 7.45 0.0M
2021-09-27 7.11 7.11 7.11 7.11 0.0M
2021-09-24 6.75 6.75 6.75 6.75 0.0M
2021-09-23 6.53 6.53 6.50 6.50 0.0M
2021-09-22 6.36 6.56 6.36 6.56 0.0M
2021-09-21 6.53 6.53 6.27 6.27 0.0M
2021-09-20 6.83 6.83 6.83 6.83 0.0M
2021-09-17 7.13 7.13 7.13 7.13 0.0M
2021-09-16 7.41 7.41 7.28 7.28 0.0M
2021-09-15 7.15 7.32 7.15 7.30 0.0M
2021-09-14 7.40 7.58 7.29 7.29 0.0M
2021-09-13 7.18 7.33 7.18 7.23 0.0M
2021-09-10 7.18 7.18 7.18 7.18 0.0M
2021-09-09 6.90 7.17 6.90 7.17 0.0M
2021-09-08 7.09 7.17 7.09 7.17 0.0M
2021-09-07 7.29 7.29 7.27 7.27 0.0M
2021-09-06 7.59 7.59 7.42 7.42 0.0M
2021-09-03 7.86 7.86 7.64 7.64 0.0M
2021-09-02 7.82 7.84 7.82 7.84 0.0M
2021-09-01 7.84 7.87 7.73 7.87 0.0M
2021-08-31 7.76 7.76 7.73 7.73 0.0M
2021-08-30 7.86 7.86 7.86 7.86 0.0M
2021-08-27 7.70 7.70 7.59 7.59 0.0M
2021-08-26 7.39 7.55 7.39 7.55 0.0M
2021-08-25 7.51 7.51 7.51 7.51 0.0M
2021-08-24 7.20 7.31 7.20 7.31 0.0M
2021-08-23 7.11 7.11 7.07 7.07 0.0M
2021-08-20 6.81 6.81 6.81 6.81 0.0M
2021-08-19 7.05 7.05 7.05 7.05 0.0M
2021-08-18 7.19 7.20 7.19 7.20 0.0M
2021-08-17 7.06 7.06 7.06 7.06 0.0M
2021-08-16 7.41 7.41 7.41 7.41 0.0M
2021-08-13 7.39 7.39 7.39 7.39 0.0M
2021-08-12 7.55 7.55 7.55 7.55 0.0M
2021-08-11 7.36 7.43 7.36 7.43 0.0M
2021-08-10 7.38 7.38 7.38 7.38 0.0M
2021-08-09 7.45 7.45 7.37 7.37 0.0M
2021-08-06 7.61 7.66 7.61 7.66 0.0M
2021-08-05 7.76 7.76 7.66 7.66 0.0M
2021-08-04 7.77 7.77 7.56 7.56 0.0M
2021-08-03 7.98 7.98 7.80 7.80 0.0M
2021-08-02 8.06 8.10 7.97 7.97 0.0M
2021-07-30 7.90 8.07 7.90 8.00 0.0M
2021-07-29 8.09 8.09 7.94 7.94 0.0M
2021-07-28 8.28 8.28 8.18 8.18 0.0M
2021-07-27 8.33 8.35 8.10 8.16 0.0M
2021-07-26 7.65 8.19 7.65 8.05 0.0M
2021-07-23 7.80 7.80 7.76 7.76 0.0M
2021-07-22 7.77 7.78 7.77 7.78 0.0M
2021-07-21 7.52 7.73 7.52 7.72 0.0M
2021-07-20 7.24 7.24 7.20 7.20 0.0M
2021-07-19 7.07 7.07 7.06 7.06 0.0M
2021-07-16 7.32 7.32 7.29 7.29 0.0M
2021-07-15 7.29 7.43 7.23 7.23 0.0M
2021-07-14 7.12 7.44 7.12 7.44 0.0M
2021-07-13 7.46 7.46 7.20 7.20 0.0M
2021-07-12 7.37 7.37 7.33 7.33 0.0M
2021-07-09 7.48 7.62 7.48 7.62 0.0M
2021-07-08 7.27 7.27 7.25 7.25 0.0M
2021-07-07 7.44 7.44 7.44 7.44 0.0M
2021-07-06 7.64 7.64 7.55 7.55 0.0M
2021-07-05 8.10 8.10 8.09 8.09 0.0M
2021-07-02 8.04 8.04 7.90 7.90 0.0M
2021-07-01 7.65 8.24 7.65 8.23 0.0M
2021-06-30 7.34 7.56 7.23 7.23 0.0M
2021-06-29 7.28 7.55 7.27 7.27 0.0M
2021-06-28 7.46 7.54 7.40 7.40 0.0M
2021-06-25 8.97 8.97 8.17 8.17 0.0M
2021-06-24 8.73 8.86 8.73 8.86 0.0M
2021-06-23 9.18 9.36 9.18 9.36 0.0M
2021-06-22 8.98 8.98 8.61 8.61 0.0M
2021-06-21 9.28 9.28 9.05 9.05 0.0M
2021-06-18 9.41 9.46 9.41 9.46 0.0M
2021-06-17 9.92 9.92 9.59 9.59 0.0M
2021-06-16 10.53 10.53 9.97 9.97 0.0M
2021-06-15 10.09 10.21 10.03 10.21 0.0M
2021-06-14 10.64 10.64 10.37 10.37 0.0M
2021-06-11 10.25 10.44 10.25 10.44 0.0M
2021-06-10 10.58 10.58 10.34 10.34 0.0M
2021-06-09 10.01 10.40 10.01 10.40 0.0M
2021-06-08 9.94 10.01 9.94 10.01 0.0M
2021-06-07 10.52 10.52 9.84 9.95 0.0M
2021-06-04 12.83 12.83 11.79 11.79 0.0M
2021-06-03 9.67 9.67 9.67 9.67 0.0M
2021-06-02 10.04 10.04 9.67 9.67 0.0M
2021-06-01 9.91 10.12 9.91 10.12 0.0M
2021-05-31 9.34 9.34 9.34 9.34 0.0M
2021-05-28 9.77 9.77 9.59 9.59 0.0M
2021-05-27 9.59 9.68 9.59 9.68 0.0M
2021-05-26 9.30 9.39 9.30 9.39 0.0M
2021-05-25 9.52 9.58 9.52 9.58 0.0M
2021-05-21 9.39 9.43 9.39 9.43 0.0M
2021-05-20 9.75 9.75 9.59 9.68 0.0M
2021-05-19 10.37 10.37 9.87 9.87 0.0M
2021-05-18 10.61 10.64 10.61 10.64 0.0M
2021-05-17 10.45 10.45 10.39 10.39 0.0M
2021-05-14 10.26 10.39 10.26 10.39 0.0M
2021-05-13 10.19 10.28 10.19 10.28 0.0M
2021-05-12 10.50 10.50 10.37 10.37 0.0M
2021-05-11 10.55 10.55 10.41 10.41 0.0M
2021-05-10 10.60 11.14 10.60 11.14 0.0M
2021-05-07 10.93 10.93 10.28 10.28 0.0M
2021-05-06 10.21 10.21 10.21 10.21 0.0M
2021-05-05 9.91 9.91 9.88 9.88 0.0M
2021-05-04 9.63 9.82 9.63 9.82 0.0M
2021-05-03 9.44 9.44 9.34 9.34 0.0M
2021-04-30 9.25 9.32 9.25 9.32 0.0M
2021-04-29 9.10 9.12 9.10 9.12 0.0M
2021-04-28 8.67 8.86 8.67 8.86 0.0M
2021-04-27 9.00 9.00 8.84 8.84 0.0M
2021-04-26 8.85 9.05 8.85 9.05 0.0M
2021-04-23 8.98 8.98 8.76 8.76 0.0M
2021-04-22 9.09 9.11 9.01 9.11 0.0M
2021-04-21 9.40 9.40 9.40 9.40 0.0M
2021-04-20 9.78 9.78 9.53 9.53 0.0M
2021-04-19 9.97 9.97 9.87 9.87 0.0M
2021-04-16 10.01 10.01 9.99 9.99 0.0M
2021-04-15 10.35 10.35 10.15 10.15 0.0M
2021-04-14 10.06 10.10 10.06 10.10 0.0M
2021-04-13 9.80 9.91 9.80 9.91 0.0M
2021-04-12 9.94 9.94 9.90 9.90 0.0M
2021-04-09 9.91 9.91 9.85 9.85 0.0M
2021-04-08 10.11 10.11 9.84 9.84 0.0M
2021-04-07 10.12 10.12 10.03 10.03 0.0M
2021-04-06 10.05 10.11 10.05 10.11 0.0M
2021-04-01 10.10 10.10 10.06 10.06 0.0M
2021-03-31 10.35 10.35 10.13 10.13 0.0M
2021-03-30 10.67 10.67 10.39 10.39 0.0M
2021-03-29 10.02 10.22 9.94 10.22 0.0M
2021-03-26 10.29 10.29 10.29 10.29 0.0M
2021-03-25 10.18 10.18 9.83 9.83 0.0M
2021-03-24 9.74 10.00 9.74 10.00 0.0M
2021-03-23 9.52 9.63 9.52 9.63 0.0M
2021-03-22 10.12 10.12 10.08 10.08 0.0M
2021-03-19 10.35 10.35 10.35 10.35 0.0M
2021-03-18 10.72 10.72 10.72 10.72 0.0M
2021-03-17 10.69 10.69 10.69 10.69 0.0M
2021-03-16 10.70 10.70 10.67 10.67 0.0M
2021-03-15 11.37 11.37 10.93 10.93 0.0M
2021-03-12 10.78 11.05 10.78 11.05 0.0M
2021-03-11 11.03 11.03 10.84 10.84 0.0M
2021-03-10 11.21 11.21 11.21 11.21 0.0M
2021-03-09 11.60 11.60 11.13 11.13 0.0M
2021-03-08 11.49 11.84 11.41 11.41 0.0M
2021-03-05 11.27 11.27 11.27 11.27 0.0M
2021-03-04 11.63 11.63 11.24 11.37 0.0M
2021-03-03 12.04 12.04 11.76 11.76 0.0M
2021-03-02 12.45 12.45 11.69 11.69 0.0M
2021-03-01 14.13 14.13 12.67 13.11 0.0M
2021-02-26 13.21 14.09 13.21 13.91 0.0M
2021-02-25 12.33 13.74 12.33 13.74 0.0M
2021-02-24 12.03 12.03 11.90 11.90 0.0M
2021-02-23 11.35 12.37 11.35 11.79 0.0M
2021-02-22 10.65 10.87 10.65 10.87 0.0M
2021-02-19 10.90 10.90 10.90 10.90 0.0M
2021-02-18 10.31 10.31 10.31 10.31 0.0M
2021-02-17 10.69 11.12 10.26 10.49 0.0M
2021-02-16 10.36 10.59 10.36 10.59 0.0M
2021-02-12 9.54 9.54 9.54 9.54 0.0M
2021-02-11 9.49 9.51 9.49 9.51 0.0M
2021-02-10 9.29 9.72 9.29 9.72 0.0M
2021-02-09 9.15 9.24 9.15 9.24 0.0M
2021-02-08 9.06 9.06 9.06 9.06 0.0M
2021-02-05 8.08 8.08 8.08 8.08 0.0M
2021-02-01 8.26 8.67 8.26 8.67 0.0M
2021-01-29 8.76 8.76 8.67 8.67 0.0M
2021-01-28 8.74 9.30 8.74 9.15 0.0M
2021-01-27 8.44 8.44 8.44 8.44 0.0M
2021-01-26 7.87 7.87 7.87 7.87 0.0M
2021-01-25 8.45 8.45 8.45 8.45 0.0M
2021-01-22 8.73 8.75 8.61 8.61 0.0M
2021-01-21 9.02 9.05 8.92 8.92 0.0M
2021-01-20 9.29 9.29 9.11 9.11 0.0M
2021-01-19 9.42 9.42 9.24 9.24 0.0M
2021-01-18 9.52 9.52 9.52 9.52 0.0M
2021-01-15 9.60 9.60 9.46 9.46 0.0M
2021-01-14 9.73 9.73 9.73 9.73 0.0M
2021-01-13 10.23 10.23 9.98 9.98 0.0M
2021-01-12 10.05 10.32 9.91 10.32 0.0M
2021-01-11 10.25 10.25 9.96 9.96 0.0M
2021-01-08 10.72 10.90 10.56 10.56 0.0M
2021-01-07 10.68 10.68 10.68 10.68 0.0M
2021-01-06 9.99 10.83 9.99 10.83 0.0M
2021-01-05 9.47 9.69 9.47 9.69 0.0M
2021-01-04 9.34 9.52 9.34 9.52 0.0M